インテージホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 1,316.5 | 1,349 | 1,313.5 | 1,319.5 | +26.5 | +2% | 85,800 |
| 2017/09/08 | 1,306 | 1,306 | 1,284 | 1,293 | -13 | -1% | 66,400 |
| 2017/09/07 | 1,269.5 | 1,309.5 | 1,269.5 | 1,306 | +50 | +4% | 79,000 |
| 2017/09/06 | 1,220.5 | 1,270.5 | 1,215 | 1,256 | +15 | +1.2% | 51,000 |
| 2017/09/05 | 1,286 | 1,288 | 1,237 | 1,241 | -38.5 | -3% | 64,600 |
| 2017/09/04 | 1,275 | 1,289.5 | 1,263 | 1,279.5 | +8.5 | +0.7% | 78,600 |
| 2017/09/01 | 1,235 | 1,290 | 1,224.5 | 1,271 | +33 | +2.7% | 106,600 |
| 2017/08/31 | 1,210.5 | 1,249 | 1,200 | 1,238 | +31.5 | +2.6% | 105,400 |
| 2017/08/30 | 1,205 | 1,207.5 | 1,201.5 | 1,206.5 | -2.5 | -0.2% | 48,200 |
| 2017/08/29 | 1,208 | 1,218 | 1,200.5 | 1,209 | +0.5 | ±0% | 51,600 |
| 2017/08/28 | 1,197 | 1,211 | 1,192 | 1,208.5 | +11.5 | +1% | 47,200 |
| 2017/08/25 | 1,203.5 | 1,203.5 | 1,189.5 | 1,197 | +4 | +0.3% | 23,800 |
| 2017/08/24 | 1,191 | 1,207.5 | 1,191 | 1,193 | -2 | -0.2% | 24,000 |
| 2017/08/23 | 1,193.5 | 1,216 | 1,190 | 1,195 | +14.5 | +1.2% | 77,600 |
| 2017/08/22 | 1,168 | 1,183.5 | 1,161 | 1,180.5 | +15 | +1.3% | 30,000 |
| 2017/08/21 | 1,155 | 1,173 | 1,152 | 1,165.5 | +14.5 | +1.3% | 20,400 |
| 2017/08/18 | 1,167 | 1,168 | 1,150 | 1,151 | -20 | -1.7% | 27,200 |
| 2017/08/17 | 1,169.5 | 1,179.5 | 1,165.5 | 1,171 | +1.5 | +0.1% | 20,400 |
| 2017/08/16 | 1,157 | 1,183.5 | 1,157 | 1,169.5 | -6 | -0.5% | 26,000 |
| 2017/08/15 | 1,174.5 | 1,186 | 1,167 | 1,175.5 | +26 | +2.3% | 42,800 |
| 2017/08/14 | 1,200 | 1,215 | 1,142.5 | 1,149.5 | -30.5 | -2.6% | 141,400 |
| 2017/08/10 | 1,180 | 1,180 | 1,161.5 | 1,180 | +19.5 | +1.7% | 26,800 |
| 2017/08/09 | 1,186.5 | 1,186.5 | 1,155 | 1,160.5 | -23 | -1.9% | 22,200 |
| 2017/08/08 | 1,180 | 1,185 | 1,170.5 | 1,183.5 | +13.5 | +1.2% | 17,600 |
| 2017/08/07 | 1,165 | 1,173 | 1,163 | 1,170 | +8.5 | +0.7% | 17,600 |
| 2017/08/04 | 1,154 | 1,162.5 | 1,151 | 1,161.5 | +4.5 | +0.4% | 16,200 |
| 2017/08/03 | 1,162.5 | 1,162.5 | 1,150 | 1,157 | -6 | -0.5% | 27,600 |
| 2017/08/02 | 1,146 | 1,164 | 1,142.5 | 1,163 | +23 | +2% | 25,400 |
| 2017/08/01 | 1,152 | 1,152 | 1,125.5 | 1,140 | +13 | +1.2% | 27,800 |
| 2017/07/31 | 1,125.5 | 1,133 | 1,123 | 1,127 | -0.5 | ±0% | 35,800 |
| 2017/07/28 | 1,154 | 1,154 | 1,127.5 | 1,127.5 | -30 | -2.6% | 49,800 |
| 2017/07/27 | 1,164 | 1,177.5 | 1,152.5 | 1,157.5 | -12.5 | -1.1% | 32,200 |
| 2017/07/26 | 1,194 | 1,194 | 1,160 | 1,170 | -4.5 | -0.4% | 28,400 |
| 2017/07/25 | 1,202.5 | 1,202.5 | 1,172 | 1,174.5 | -18 | -1.5% | 58,600 |
| 2017/07/24 | 1,202 | 1,209 | 1,181 | 1,192.5 | -8.5 | -0.7% | 71,000 |
| 2017/07/21 | 1,234 | 1,237.5 | 1,176 | 1,201 | -58 | -4.6% | 263,600 |
| 2017/07/20 | 1,235 | 1,262 | 1,230 | 1,259 | +29.5 | +2.4% | 65,600 |
| 2017/07/19 | 1,170 | 1,235 | 1,170 | 1,229.5 | +58.5 | +5% | 63,600 |
| 2017/07/18 | 1,183 | 1,189 | 1,162.5 | 1,171 | -13 | -1.1% | 33,200 |
| 2017/07/14 | 1,192 | 1,200 | 1,183.5 | 1,184 | -8 | -0.7% | 12,000 |
| 2017/07/13 | 1,225 | 1,225 | 1,180 | 1,192 | -5.5 | -0.5% | 36,800 |
| 2017/07/12 | 1,206.5 | 1,216.5 | 1,187 | 1,197.5 | -1 | -0.1% | 56,000 |
| 2017/07/11 | 1,143 | 1,205.5 | 1,139 | 1,198.5 | +72.5 | +6.4% | 99,200 |
| 2017/07/10 | 1,122.5 | 1,131.5 | 1,121 | 1,126 | +4 | +0.4% | 24,000 |
| 2017/07/07 | 1,135 | 1,140 | 1,117.5 | 1,122 | -17.5 | -1.5% | 23,600 |
| 2017/07/06 | 1,125 | 1,145 | 1,125 | 1,139.5 | +14.5 | +1.3% | 24,400 |
| 2017/07/05 | 1,118.5 | 1,136.5 | 1,111 | 1,125 | -4 | -0.4% | 32,200 |
| 2017/07/04 | 1,146.5 | 1,146.5 | 1,121.5 | 1,129 | +7.5 | +0.7% | 48,000 |
| 2017/07/03 | 1,111.5 | 1,128 | 1,111.5 | 1,121.5 | +10.5 | +0.9% | 45,400 |
| 2017/06/30 | 1,116 | 1,119 | 1,106.5 | 1,111 | -5 | -0.4% | 13,600 |
1951～
2000
件表示中 / 5822件
類似銘柄と比較する
現在ご覧いただいている「インテージＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| インテージＨＤ | 182,500円 | +6.8% | +33.1% | 2.63% | 21.78倍 | 2.10倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| 三菱総研 | 482,000円 | +5.8% | -7.9% | 3.32% | 18.52倍 | 1.06倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 東計電算 | 400,500円 | +6.8% | +7.2% | 3.12% | 14.93倍 | 1.71倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 日ビジシス | 152,500円 | +17.1% | +59.1% | 2.62% | 13.91倍 | 2.76倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ＳＲＡＨＤ | 481,000円 | +3.7% | +0.3% | 3.74% | 12.40倍 | 1.97倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
